Yahoo

Mail

Singapore markets close in 4 hours 30 minutes

Straits Times Index
3,337.81
+5.01(+0.15%)
Nikkei
39,575.12
-7.96(-0.02%)
Hang Seng
17,718.61
+2.11(+0.01%)
FTSE 100
8,164.12
-15.56(-0.19%)
Bitcoin USD
63,303.10
+2,563.70(+4.22%)
CMC Crypto 200
1,314.31
+30.48(+2.37%)

Cogeco Inc. (CGO.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

48.20

+0.28

(+0.58%)

At close: 03:59PM EDT

Time period:

01 Jul 2023 - 01 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	47.92	48.21	47.75	48.20	48.20	9,400
27 Jun 2024	47.91	48.00	47.33	47.92	47.92	25,700
26 Jun 2024	47.00	47.59	46.86	47.47	47.47	14,000
25 Jun 2024	47.51	47.59	47.18	47.37	47.37	15,800
24 Jun 2024	46.75	48.16	46.25	47.78	47.78	39,500
21 Jun 2024	47.21	47.21	46.30	46.60	46.60	53,500
20 Jun 2024	48.95	48.95	47.08	47.39	47.39	17,000
19 Jun 2024	49.00	49.00	48.25	48.42	48.42	8,300
18 Jun 2024	49.59	49.59	48.60	48.73	48.73	13,200
17 Jun 2024	49.97	49.97	48.88	49.20	49.20	19,900
14 Jun 2024	49.27	49.88	49.19	49.87	49.87	18,600
13 Jun 2024	50.05	50.05	49.50	49.70	49.70	10,200
12 Jun 2024	49.96	50.25	49.75	50.00	50.00	13,300
11 Jun 2024	49.78	50.15	49.25	49.91	49.91	17,700
10 Jun 2024	49.51	49.78	48.90	49.74	49.74	30,800
07 Jun 2024	49.99	50.29	49.41	49.62	49.62	46,400
06 Jun 2024	50.14	50.77	49.94	49.94	49.94	18,600
05 Jun 2024	49.69	50.72	49.60	50.50	50.50	32,300
04 Jun 2024	51.13	51.20	49.61	49.69	49.69	27,700
03 Jun 2024	48.25	51.14	48.25	51.01	51.01	83,700
31 May 2024	50.06	50.53	47.45	47.45	47.45	251,300
30 May 2024	50.26	51.04	50.01	50.25	50.25	18,600
29 May 2024	51.02	51.88	50.49	50.50	50.50	27,600
28 May 2024	53.45	53.45	51.10	51.43	51.43	37,800
27 May 2024	52.69	52.70	51.65	51.65	51.65	12,600
24 May 2024	52.37	52.62	52.18	52.19	52.19	7,900
23 May 2024	52.43	52.53	51.97	52.36	52.36	7,300
22 May 2024	52.70	52.94	52.16	52.16	52.16	13,100
21 May 2024	53.60	53.85	52.80	52.85	52.85	12,700
17 May 2024	53.70	54.05	53.22	53.32	53.32	7,800
16 May 2024	53.65	53.76	53.28	53.76	53.76	9,500
15 May 2024	53.81	54.14	53.66	53.67	53.67	7,900
14 May 2024	54.14	54.49	53.80	53.80	53.80	5,500
13 May 2024	53.55	54.26	53.55	54.01	54.01	3,700
10 May 2024	54.16	54.29	53.70	54.29	54.29	12,200
09 May 2024	54.28	54.48	53.84	54.03	54.03	7,200
08 May 2024	53.04	54.29	53.04	53.61	53.61	16,800
07 May 2024	54.10	54.38	53.54	53.69	53.69	8,200
06 May 2024	53.50	54.24	53.50	53.87	53.87	6,400
03 May 2024	52.62	53.00	52.23	52.64	52.64	4,800
02 May 2024	51.93	52.57	51.25	52.02	52.02	10,800
01 May 2024	51.05	51.94	51.05	51.31	51.31	16,000
30 Apr 2024	51.70	52.12	51.33	51.33	51.33	12,400
29 Apr 2024	51.34	52.18	51.13	51.94	51.94	15,900
26 Apr 2024	51.99	51.99	51.22	51.25	51.25	11,200
25 Apr 2024	51.81	51.85	51.00	51.62	51.62	12,200
24 Apr 2024	53.75	53.75	51.75	51.88	51.88	18,500
24 Apr 2024	0.854 Dividend
23 Apr 2024	53.66	54.21	53.50	54.16	53.31	13,600
22 Apr 2024	53.18	53.80	53.17	53.68	52.83	8,700
19 Apr 2024	53.74	54.35	53.51	53.51	52.67	7,700
18 Apr 2024	53.11	53.62	53.11	53.34	52.50	6,700
17 Apr 2024	53.45	54.06	52.92	53.22	52.38	19,100
16 Apr 2024	52.67	53.34	52.55	53.19	52.35	10,700
15 Apr 2024	55.76	55.76	52.79	53.48	52.64	14,800
12 Apr 2024	52.87	54.88	52.70	53.24	52.40	14,700
11 Apr 2024	53.05	53.55	52.55	53.30	52.46	14,500
10 Apr 2024	54.71	54.71	53.57	53.57	52.73	17,300
09 Apr 2024	55.35	55.35	54.78	55.15	54.28	12,400
08 Apr 2024	54.78	55.03	54.50	54.66	53.80	8,600
05 Apr 2024	55.52	55.65	54.75	54.87	54.00	9,800
04 Apr 2024	56.86	56.86	54.82	55.03	54.16	10,300
03 Apr 2024	55.32	55.34	54.81	54.86	53.99	12,300
02 Apr 2024	56.61	56.63	54.75	55.05	54.18	18,900
01 Apr 2024	56.67	57.00	56.40	56.77	55.87	8,100
28 Mar 2024	56.45	57.46	56.45	56.90	56.00	15,900
27 Mar 2024	56.27	57.54	56.10	57.38	56.48	22,000
26 Mar 2024	55.66	56.22	55.32	55.64	54.76	10,100
25 Mar 2024	55.80	56.02	55.04	55.21	54.34	11,400
22 Mar 2024	56.88	56.88	55.56	55.76	54.88	11,600
21 Mar 2024	57.63	57.63	56.40	56.47	55.58	22,300
20 Mar 2024	57.64	57.64	56.07	56.90	56.00	19,600
19 Mar 2024	56.60	57.90	56.60	57.39	56.49	13,300
18 Mar 2024	56.65	56.86	56.33	56.60	55.71	13,900
15 Mar 2024	55.81	56.64	55.78	56.36	55.47	23,100
14 Mar 2024	57.05	57.05	55.72	56.36	55.47	18,000
13 Mar 2024	57.13	57.89	56.62	57.56	56.65	19,900
12 Mar 2024	57.12	57.38	56.45	56.80	55.90	12,200
11 Mar 2024	56.35	57.09	56.35	56.74	55.85	20,700
08 Mar 2024	57.57	58.26	56.42	56.96	56.06	18,600
07 Mar 2024	59.02	59.20	57.81	57.91	57.00	10,100
06 Mar 2024	57.45	59.58	57.45	59.58	58.64	15,100
05 Mar 2024	57.31	58.87	57.31	58.74	57.81	20,700
04 Mar 2024	58.11	58.11	57.05	57.87	56.96	25,500
01 Mar 2024	57.46	58.45	57.46	58.42	57.50	22,900
29 Feb 2024	58.25	58.50	57.15	57.43	56.52	144,800
28 Feb 2024	57.12	58.09	57.12	57.96	57.05	21,200
27 Feb 2024	56.54	57.56	55.94	57.56	56.65	31,100
26 Feb 2024	57.94	57.94	56.70	56.91	56.01	18,700
23 Feb 2024	58.06	58.38	57.88	57.94	57.03	16,300
22 Feb 2024	58.81	58.99	58.30	58.76	57.83	20,900
21 Feb 2024	58.38	58.81	57.75	58.81	57.88	8,600
20 Feb 2024	59.94	59.94	57.75	58.29	57.37	17,200
16 Feb 2024	59.57	59.98	58.95	59.93	58.99	20,400
15 Feb 2024	57.83	59.98	57.70	59.67	58.73	20,000
14 Feb 2024	58.59	59.21	58.21	58.25	57.33	12,200
13 Feb 2024	58.01	58.87	57.52	58.57	57.65	25,000
12 Feb 2024	58.74	59.80	58.74	59.80	58.86	15,000
09 Feb 2024	59.30	59.30	58.43	58.74	57.81	10,300
08 Feb 2024	58.12	59.35	58.12	58.98	58.05	47,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,337.81+5.01(+0.15%)

Nikkei39,575.12-7.96(-0.02%)

Hang Seng17,718.61+2.11(+0.01%)

FTSE 1008,164.12-15.56(-0.19%)

Bitcoin USD63,303.10+2,563.70(+4.22%)

CMC Crypto 2001,314.31+30.48(+2.37%)

Cogeco Inc. (CGO.TO)

Straits Times Index
3,337.81
+5.01(+0.15%)

Nikkei
39,575.12
-7.96(-0.02%)

Hang Seng
17,718.61
+2.11(+0.01%)

FTSE 100
8,164.12
-15.56(-0.19%)

Bitcoin USD
63,303.10
+2,563.70(+4.22%)

CMC Crypto 200
1,314.31
+30.48(+2.37%)